FRA.DE - Fraport AG

XETRA - XETRA Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Dez. 201976,4077,9276,4077,8077,8098.556
10. Dez. 201976,6876,8075,7676,4676,46131.561
09. Dez. 201978,1478,2077,1277,2677,2677.386
06. Dez. 201976,8877,7076,7877,5477,5450.721
05. Dez. 201976,9077,3276,3476,9876,98114.045
04. Dez. 201975,9677,1475,8276,8276,8298.475
03. Dez. 201976,0676,7475,8876,3876,38114.658
02. Dez. 201977,7078,0475,6475,7475,74133.860
29. Nov. 201977,5078,1677,2277,3277,3299.801
28. Nov. 201978,4478,4477,7677,8677,8638.888
27. Nov. 201978,8879,2678,0878,1878,18173.001
26. Nov. 201977,5278,6877,4878,6878,68204.917
25. Nov. 201978,2878,5477,3077,6277,6277.765
22. Nov. 201978,2078,5678,0478,1878,18103.660
21. Nov. 201977,2878,4077,2878,3678,36123.275
20. Nov. 201977,6878,5277,4278,1678,16140.059
19. Nov. 201976,1478,0076,0277,9077,90162.536
18. Nov. 201975,3476,1075,0075,6875,6888.757
15. Nov. 201974,2275,7874,1275,7875,78162.183
14. Nov. 201973,8074,3672,6074,0074,00216.718
13. Nov. 201975,0076,1674,9075,7675,7697.708
12. Nov. 201975,1076,0274,9075,7075,70188.384
11. Nov. 201974,3275,0273,9874,7674,76106.942
08. Nov. 201974,1075,1273,9474,3074,30160.737
07. Nov. 201973,3074,7272,9674,6474,64214.859
06. Nov. 201974,7675,8872,3672,9472,94296.550
05. Nov. 201976,3076,3075,3475,7075,70175.875
04. Nov. 201976,0276,1675,4476,0076,00152.446
01. Nov. 201974,7676,0674,7675,7275,7274.713
31. Okt. 201974,7075,1474,2674,9474,9497.859
30. Okt. 201975,8276,1474,5874,8474,84135.289
29. Okt. 201974,4475,5274,3275,5275,52110.103
28. Okt. 201974,2675,0074,0074,8074,8087.168
25. Okt. 201974,0874,6274,0474,4674,4660.241
24. Okt. 201974,7875,3273,9274,2874,28116.143
23. Okt. 201975,6675,9474,7274,9874,98118.942
22. Okt. 201976,1076,3875,6276,0076,0064.457
21. Okt. 201975,3876,0474,9275,8475,8474.753
18. Okt. 201975,7076,1075,1675,5075,5073.159
17. Okt. 201975,4476,7075,3475,8875,8884.854
16. Okt. 201976,8076,8875,4475,4475,4497.469
15. Okt. 201976,2476,8876,0676,3476,3498.859
14. Okt. 201976,5076,5475,5076,2076,20102.273
11. Okt. 201974,7876,8874,7876,6076,60155.441
10. Okt. 201975,8476,1473,9074,9274,92155.516
09. Okt. 201975,7076,3875,3076,1076,1092.885
08. Okt. 201976,5076,6675,5275,8875,8881.951
07. Okt. 201975,8276,6075,3676,6076,6098.532
04. Okt. 201976,2876,4275,2876,3476,34123.172
02. Okt. 201977,4477,4475,4075,5475,54149.698
01. Okt. 201978,0478,4676,8877,3677,36112.909
30. Sept. 201976,2877,8276,2877,8277,82125.115
27. Sept. 201976,9077,1076,2076,7476,7498.712
26. Sept. 201975,3076,5675,3076,5676,5683.372
25. Sept. 201975,5075,9475,0275,5475,54106.562
24. Sept. 201975,3676,7875,3676,2076,2079.538
23. Sept. 201976,3676,8474,8875,5475,5483.500
20. Sept. 201976,4877,2076,4476,7876,78229.726
19. Sept. 201975,3876,7475,3076,0676,06148.645
18. Sept. 201974,8275,6274,4075,3475,34105.496
17. Sept. 201974,9074,9073,8074,5874,58189.787
16. Sept. 201975,9075,9274,5474,8674,86151.210
13. Sept. 201976,5077,0075,4676,1876,18136.760
12. Sept. 201977,3077,5676,5676,7676,7695.941
11. Sept. 201977,9878,1877,1077,1077,1098.428
10. Sept. 201977,4677,5676,4677,3277,32103.572
09. Sept. 201977,3077,9877,1477,2277,2268.244
06. Sept. 201977,5077,7677,1277,3077,3067.238
05. Sept. 201976,9877,8876,9877,1277,1286.373
04. Sept. 201976,9277,8076,9277,3277,3274.261
03. Sept. 201976,6876,7876,1076,5276,5270.634
02. Sept. 201976,3076,7676,2076,5476,5445.191
30. Aug. 201975,8276,5075,7675,9875,98112.286
29. Aug. 201974,1675,6274,1675,5275,5266.952
28. Aug. 201974,9675,0474,0274,5874,5867.794
27. Aug. 201974,2675,0273,5674,5874,58129.515
26. Aug. 201974,0674,3473,2873,9473,9448.700
23. Aug. 201974,8475,1673,8074,0074,0087.948
22. Aug. 201974,8275,2274,3874,4474,4472.395
21. Aug. 201973,9874,9873,9874,9874,9869.504
20. Aug. 201974,6674,9673,8674,0274,0263.053
19. Aug. 201974,0075,1073,9874,8874,8876.265
16. Aug. 201972,9474,1472,8074,0274,0270.855
15. Aug. 201974,0074,3672,3672,7672,76101.839
14. Aug. 201975,0875,0873,2873,5873,5882.765
13. Aug. 201973,7675,4073,7674,9074,90110.206
12. Aug. 201975,2475,8874,1874,6074,6079.637
09. Aug. 201975,0276,6474,7075,0075,00160.778
08. Aug. 201974,3875,2474,2075,2475,24129.433
07. Aug. 201972,9073,7872,7273,1673,16176.035
06. Aug. 201974,3274,5673,4473,4473,44145.441
05. Aug. 201974,7074,7273,5874,0274,0295.801
02. Aug. 201975,9876,2874,8275,3275,32119.192
01. Aug. 201975,2676,6475,2676,5476,5486.092
31. Juli 201976,6876,6875,4675,7275,72122.788
30. Juli 201977,5277,5276,2276,4876,4891.180
29. Juli 201977,3277,9677,0677,6277,6289.602
26. Juli 201977,4477,4475,9876,7276,72107.628
25. Juli 201978,2878,3876,1476,7276,72104.022
24. Juli 201977,0878,0676,7078,0078,00205.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen